Skip to main content

Mercantile Bank Corp (NQ: MBWM )

36.86 +0.11 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 18.45 19.36 18.45 19.26 67,145 +0.61(+3.24%)
Jun 29, 2020 18.02 18.82 18.02 18.66 66,840 +0.55(+3.06%)
Jun 26, 2020 18.11 19.04 17.07 18.11 259,617 -0.44(-2.39%)
Jun 25, 2020 17.62 18.57 17.33 18.55 58,400 +0.73(+4.12%)
Jun 24, 2020 18.17 18.26 17.62 17.82 63,692 -0.66(-3.55%)
Jun 23, 2020 19.08 19.31 18.42 18.47 40,807 -0.21(-1.14%)
Jun 22, 2020 18.48 18.88 18.31 18.68 40,467 +0.02(+0.09%)
Jun 19, 2020 19.27 19.27 18.45 18.67 150,632 -0.30(-1.57%)
Jun 18, 2020 18.45 19.17 18.45 18.97 52,135 +0.25(+1.32%)
Jun 17, 2020 19.99 20.11 18.70 18.72 57,941 -0.85(-4.36%)
Jun 16, 2020 19.74 19.84 19.04 19.57 56,549 +0.73(+3.89%)
Jun 15, 2020 17.98 18.97 17.83 18.84 48,463 +0.03(+0.18%)
Jun 12, 2020 19.28 19.28 18.16 18.80 66,869 +0.58(+3.18%)
Jun 11, 2020 18.37 19.00 18.11 18.22 82,526 -1.74(-8.71%)
Jun 10, 2020 21.22 21.22 19.91 19.96 71,446 -1.41(-6.58%)
Jun 09, 2020 21.40 21.66 20.69 21.37 54,974 -0.58(-2.64%)
Jun 08, 2020 21.66 22.00 21.46 21.95 58,696 +0.88(+4.17%)
Jun 05, 2020 21.36 21.43 20.42 21.07 79,422 +0.98(+4.88%)
Jun 04, 2020 19.61 20.16 19.30 20.09 53,365 +0.19(+0.94%)
Jun 03, 2020 19.40 20.20 19.01 19.90 68,436 +1.09(+5.77%)
Jun 02, 2020 19.10 19.27 18.69 18.82 46,738 +0.03(+0.13%)
Jun 01, 2020 19.54 19.65 18.77 18.79 77,324 -0.53(-2.75%)
May 29, 2020 19.52 19.84 18.95 19.32 42,383 -0.55(-2.76%)
May 28, 2020 21.17 21.87 19.79 19.87 50,596 -0.88(-4.26%)
May 27, 2020 19.84 21.08 19.52 20.75 59,314 +1.70(+8.93%)
May 26, 2020 18.79 19.31 18.56 19.05 73,509 +1.21(+6.80%)
May 22, 2020 18.06 18.16 17.60 17.84 32,173 -0.27(-1.49%)
May 21, 2020 18.20 18.60 18.10 18.11 27,576 -0.16(-0.88%)
May 20, 2020 17.69 18.52 17.68 18.27 52,098 +1.09(+6.38%)
May 19, 2020 18.27 18.27 17.13 17.17 49,371 -1.31(-7.11%)
May 18, 2020 17.41 18.59 17.41 18.49 71,916 +1.84(+11.08%)
May 15, 2020 16.74 16.98 16.43 16.64 62,091 -0.19(-1.15%)
May 14, 2020 16.17 17.03 16.12 16.84 69,036 +0.26(+1.58%)
May 13, 2020 17.04 17.04 16.05 16.58 73,929 -0.74(-4.28%)
May 12, 2020 18.30 18.37 17.27 17.32 77,845 -0.62(-3.47%)
May 11, 2020 18.63 18.65 17.91 17.94 79,728 -1.10(-5.75%)
May 08, 2020 18.21 19.19 18.21 19.04 70,995 +1.26(+7.11%)
May 07, 2020 17.99 18.21 17.52 17.77 98,479 +0.09(+0.52%)
May 06, 2020 18.17 19.07 17.47 17.68 83,998 -0.40(-2.19%)
May 05, 2020 19.36 20.98 18.02 18.08 57,632 -0.82(-4.32%)
May 04, 2020 18.80 19.15 18.35 18.89 33,348 -0.26(-1.36%)
May 01, 2020 19.36 19.88 18.53 19.15 70,283 -0.72(-3.64%)
Apr 30, 2020 20.66 21.38 19.50 19.88 57,395 -1.33(-6.27%)
Apr 29, 2020 20.65 21.97 20.25 21.21 97,471 +1.36(+6.88%)
Apr 28, 2020 19.76 20.19 19.62 19.84 46,236 +0.40(+2.04%)
Apr 27, 2020 18.70 19.64 18.39 19.45 64,655 +1.03(+5.58%)
Apr 24, 2020 18.31 18.47 17.54 18.42 64,109 +0.02(+0.09%)
Apr 23, 2020 18.02 18.66 18.02 18.40 56,811 +0.44(+2.44%)
Apr 22, 2020 18.61 18.73 17.86 17.97 56,780 -0.12(-0.65%)
Apr 21, 2020 18.52 18.84 17.24 18.08 63,647 -0.40(-2.19%)
Apr 20, 2020 18.26 18.70 17.68 18.49 51,843 +0.23(+1.25%)
Apr 17, 2020 17.44 18.39 17.28 18.26 70,520 +1.37(+8.13%)
Apr 16, 2020 17.27 17.37 16.10 16.89 103,533 -0.43(-2.48%)
Apr 15, 2020 17.69 18.46 17.28 17.32 54,452 -1.27(-6.84%)
Apr 14, 2020 19.55 19.68 18.34 18.59 62,144 -0.53(-2.78%)
Apr 13, 2020 19.56 19.85 18.64 19.12 62,931 -0.67(-3.36%)
Apr 09, 2020 18.46 19.81 18.46 19.79 105,543 +1.66(+9.15%)
Apr 08, 2020 18.18 18.40 17.47 18.13 71,698 +0.22(+1.22%)
Apr 07, 2020 18.19 18.98 17.32 17.91 89,448 +0.21(+1.19%)
Apr 06, 2020 16.80 17.76 16.72 17.70 95,339 +1.60(+9.94%)
Apr 03, 2020 16.88 16.88 15.70 16.10 64,940 -0.88(-5.16%)
Apr 02, 2020 16.14 17.35 16.14 16.97 52,725 +0.69(+4.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.